List of Securities Quotation: IDX SMC Composite Date: Monday, 27 May 2019 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 10,450 10,500 10,300 10,425 -25 483,700 5,034,230,000 425 846.901 10,425 T/J 47,500 10,400 B 200 2 ABDA Asuransi Bina Dana Arta Tbk. CDU8---2 6,300 0 0 6,300 0 0 0 0 1,438.294 6,300 J 200 0 B 0 3 ABMM ABM Investama Tbk. XDU9---1 2,000 1,800 1,550 1,695 -305 19,600 32,596,500 47 45.200 1,695 T/J 1,300 1,625 B 2,300 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,645 1,720 1,645 1,685 40 10,551,000 17,907,511,500 3,675 2,054.878 1,695 J 8,200 1,685 T/B 36,500 5 ACST Acset Indonusa Tbk. --U6---1 1,290 1,300 1,270 1,280 -10 1,095,200 1,410,792,500 108 53.752 1,290 J 3,000 1,280 T/B 14,100 6 ADHI Adhi Karya (Persero) Tbk. XDS6LKO1 1,445 1,475 1,455 1,470 25 5,228,600 7,659,766,000 792 1,154.453 1,470 T/J 32,600 1,465 B 60,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,950 9,950 9,925 9,950 0 139,400 1,383,807,500 33 427.957 9,950 T/J 1,700 9,900 B 10,900 8 ADMG Polychem Indonesia Tbk --U3---1 240 246 240 242 2 862,700 209,976,400 123 21.601 244 J 100 242 T/B 22,000 9 ADRO Adaro Energy Tbk. XDS2BXO1 1,260 1,280 1,265 1,265 5 21,527,300 27,394,600,000 3,224 115.000 1,265 T/J 2,214,600 1,260 B 771,400 10 AGII Aneka Gas Industri Tbk. --S3---1 545 545 540 540 -5 199,200 107,807,000 90 49.091 545 J 38,800 535 B 260,700 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 274 282 274 278 4 2,929,400 815,274,200 436 454.189 280 J 142,300 278 T/B 113,200 12 AGRS Bank Agris Tbk. --U8---2 300 320 300 300 0 10,700 3,337,000 4 272.727 310 J 16,200 300 T/B 3,600 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,020 4,070 4,010 4,070 50 6,467,700 26,078,081,000 1,188 3,243.777 4,070 T/J 42,200 4,020 B 45,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 0 0 310 0 0 0 0 295.238 310 J 9,300 284 B 200 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 5,375 5,250 5,375 -25 1,300 6,900,000 4 219.388 5,375 T/J 300 5,225 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 910 920 915 920 10 22,300 20,504,000 24 2,347.598 920 T/J 270,400 915 B 88,800 17 ANDI Andira Agro Tbk. --U1---2 1,820 1,895 1,775 1,775 -45 2,166,500 3,968,463,000 531 887.500 1,775 T/J 2,300 1,770 B 25,100 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 915 910 910 910 -5 300 273,000 2 75.833 910 T/J 3,400 905 B 300 19 ANTM Aneka Tambang Tbk. XDS2BXO1 730 760 735 740 10 75,187,700 56,082,752,500 4,499 487.901 740 T/J 569,300 735 B 5,524,300 20 APEX Apexindo Pratama Duta Tbk. --U2---2 840 0 0 840 0 0 0 0 53.777 800 J 300 700 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 515 515 505 510 -5 8,850,200 4,502,432,500 1,396 542.461 515 J 205,100 510 T/B 18,100 22 APLN Agung Podomoro Land Tbk. --M6K--1 163 165 162 162 -1 3,264,500 533,701,700 288 44.384 163 J 524,900 162 T/B 403,700 23 ARII Atlas Resources Tbk. --U2---2 800 800 800 800 0 25,000 20,000,000 2 53.333 800 T/J 115,000 695 B 400 24 ARMY Armidian Karyatama Tbk. --U6---2 286 286 280 280 -6 23,692,800 6,774,881,800 49 93.333 282 J 9,000 280 T/B 25,500 25 ARNA Arwana Citramulia Tbk. --S3---1 496 515 496 515 19 12,500 6,369,300 12 3,500.306 515 T/J 442,100 496 B 1,000 26 ASGR Astra Graphia Tbk. --U9---1 1,200 1,265 1,215 1,230 30 6,200 7,662,000 11 255.017 1,225 J 10,000 1,215 B 100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 875 870 740 775 -100 966,100 806,273,000 364 1,435.185 775 T/J 6,700 770 B 8,100 28 ASRI Alam Sutera Realty Tbk. --S6K--1 322 328 322 328 6 4,194,200 1,361,830,400 581 312.381 328 T/J 995,600 326 B 1,400 29 ASSA Adi Sarana Armada Tbk. --S7---1 780 790 770 780 0 654,600 509,943,500 96 200.000 785 J 159,700 780 T/B 201,800 30 ATIC Anabatic Technologies Tbk. --U9---1 890 900 850 850 -40 500 430,000 3 121.429 850 T/J 1,300 805 B 100 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,465 1,475 1,460 1,460 -5 239,300 350,336,500 115 1,320.430 1,470 J 7,200 1,460 T/B 176,500 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 81,400 4,070,000 17 57.388 50 T/J 6,546,300 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 322 324 304 308 -14 1,439,200 451,767,600 266 227.080 308 T/J 2,900 306 B 7,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,680 0 0 1,680 0 0 0 0 2,100.000 1,680 J 1,000 1,350 B 5,000 36 BBKP Bank Bukopin Tbk. --S8K--1 278 282 276 280 2 3,402,700 952,565,600 402 83.064 282 J 1,260,500 280 T/B 101,600 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,610 0 0 1,610 0 0 0 0 116.667 0 J 0 1,450 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. CDS8LKO1 2,380 2,470 2,400 2,460 80 29,097,600 71,089,431,000 3,097 320.869 2,460 T/J 3,284,700 2,450 B 377,300 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 274 274 262 272 -2 101,100 27,420,200 66 276.929 274 J 255,600 272 T/B 500 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 188 202 188 196 8 551,200 108,407,000 286 555.839 197 J 10,700 192 B 3,500 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 42 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 118,500 5,925,000 20 217.306 50 T/J 342,863,300 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 250 254 246 246 -4 15,100,200 3,781,404,400 834 144.706 248 J 133,000 246 T/B 1,031,800 44 BFIN BFI Finance Indonesia Tbk. --U8---2 640 645 620 640 0 21,000 13,436,500 13 3,279.697 640 T/J 233,700 635 B 12,000 45 BGTG Bank Ganesha Tbk. --S8---2 74 74 72 73 -1 4,327,500 314,822,200 452 70.874 73 T/J 79,600 72 B 469,000 46 BHIT MNC Investama Tbk. --S9---1 79 83 78 79 0 25,048,900 2,009,247,400 788 231.028 80 J 2,701,800 79 T/B 846,200 47 BINA Bank Ina Perdana Tbk. --U8---1 920 950 910 935 15 17,900 16,837,500 22 528.261 935 T/J 50,000 910 B 700 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 12,600 630,000 13 35.714 50 T/J 9,765,800 0 B 0 49 BIRD Blue Bird Tbk. --S7---1 3,050 3,050 2,990 3,000 -50 536,000 1,608,407,000 413 46.154 3,000 T/J 132,500 2,990 B 12,700 50 BISI BISI International Tbk. --U1---1 1,430 1,460 1,420 1,460 30 156,400 223,241,000 48 730.000 1,460 T/J 5,200 1,430 B 1,000 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,660 1,760 1,660 1,760 100 11,689,800 19,650,288,000 367 293.333 1,760 T/J 102,900 1,685 B 1,000 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 620 630 620 630 10 4,234,700 2,657,660,500 612 146.512 630 T/J 178,200 625 B 473,000 53 BKSL Sentul City Tbk. --S6K--1 106 109 105 106 0 28,399,500 3,011,356,200 584 7.325 106 T/J 3,201,100 105 B 11,292,300 54 BKSW Bank QNB Indonesia Tbk. --U8---2 165 194 166 189 24 6,600 1,133,000 10 433.685 188 J 2,000 170 B 5,000 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 20,300 1,015,000 14 0.658 50 T/J 146,044,900 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 4,940 J 100 3,800 B 100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 324 0 0 324 0 0 0 0 101.250 324 J 900 310 B 500 58 BMTR Global Mediacom Tbk. --U9K--1 380 404 382 400 20 30,652,600 12,157,443,000 1,758 325.574 400 T/J 1,165,000 398 B 139,100 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 59,500 2,975,000 12 0.172 50 T/J 34,154,500 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 970 1,000 975 980 10 7,779,900 7,661,908,000 622 7.236 985 J 3,000 980 T/B 508,700 61 BNII Bank Maybank Indonesia Tbk. --M8---1 230 240 230 232 2 1,249,900 293,392,800 151 2.764 234 J 2,000 232 T/B 31,900 62 BNLI Bank Permata Tbk. --M8K--1 815 810 780 785 -30 51,903,500 41,011,743,000 2,105 8.547 785 T/J 2,151,200 780 B 3,354,700 63 BOGA Bintang Oto Global Tbk. --U9---2 765 770 765 770 5 4,994,900 3,821,152,500 850 747.573 770 T/J 125,100 765 B 41,100 64 BOLT Garuda Metalindo Tbk. XDU4---2 785 805 785 805 20 170,400 135,542,000 170 146.364 805 T/J 22,400 800 B 4,800 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,720 1,725 1,685 1,725 5 6,419,100 10,857,357,000 52 431.250 1,730 J 400 1,725 T/B 2,900 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 610,000 600 B 557,100 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 7,000 J 100 0 B 0 68 BRAM Indo Kordsa Tbk. XDU4---1 6,600 0 0 6,600 0 0 0 0 256.864 7,900 J 100 6,800 B 100 69 BRIS Bank BRIsyariah Tbk. XDM8---1 505 520 500 515 10 12,027,500 6,195,681,500 1,198 100.980 520 J 443,900 515 T/B 1,217,800 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 32,500 1,625,000 19 7.874 50 T/J 58,123,500 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,075 J 500 1,045 B 10,600 72 BRPT Barito Pacific Tbk. --S3XXO1 3,630 3,650 3,570 3,640 10 33,984,000 123,013,643,000 5,452 285.063 3,640 T/J 3,700 3,630 B 150,300 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,275 1,315 1,275 1,300 25 6,606,000 8,589,133,000 2,173 254.650 1,300 T/J 768,600 1,295 B 617,800 74 BSIM Bank Sinarmas Tbk. --U8---1 560 565 550 565 5 200,900 110,504,500 10 385.353 560 J 5,100 550 B 211,200 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,665 1,695 1,665 1,685 20 1,200 2,003,000 3 86.410 1,685 T/J 600 1,660 B 100 76 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 77 BTEK Bumi Teknokultura Unggul Tbk --U5---2 101 105 99 100 -1 92,644,100 9,264,822,200 167 766.166 101 J 10,000 100 T/B 101,800 78 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,600 3,640 3,600 3,630 30 8,400 30,334,000 21 702.723 3,630 T/J 200 3,610 B 6,400 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,640 2,650 2,570 2,590 -50 33,574,000 86,842,679,000 3,804 265.641 2,590 T/J 168,900 2,580 B 149,000 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,900 1,940 1,895 1,940 40 8,600 16,635,000 8 328.814 1,940 T/J 11,500 1,875 B 100 82 BUMI Bumi Resources Tbk. --S2K--2 114 117 114 115 1 115,483,400 13,383,410,100 1,395 6.674 115 T/J 1,998,200 114 B 17,104,700 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 125 127 121 121 -4 23,990,600 2,981,277,300 377 93.077 122 J 8,500 121 T/B 2,050,000 84 BVIC Bank Victoria International Tbk. --U8---1 170 169 166 166 -4 52,300 8,757,400 35 156.970 169 J 38,300 166 T/B 2,300 85 BWPT Eagle High Plantations Tbk. --U1---1 140 145 140 144 4 1,324,500 188,447,900 320 31.494 144 T/J 578,000 142 B 5,000 86 CAMP Campina Ice Cream Industry Tbk. --U5---2 590 590 575 575 -15 492,500 286,112,000 147 174.242 580 J 17,000 575 T/B 28,400 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. XDU9---2 2,500 2,500 2,480 2,490 -10 1,212,700 3,015,734,000 49 142.286 2,500 J 61,900 2,490 T/B 100 88 CASA Capital Financial Indonesia Tbk. --S8---2 378 376 370 370 -8 8,383,300 3,130,653,400 1,004 675.960 370 T/J 75,400 368 B 162,100 89 CASS Cardig Aero Services Tbk. --U7---2 720 730 720 730 10 5,900 4,299,000 5 182.500 720 J 5,000 715 B 2,500 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 85 86 84 86 1 2,112,300 179,362,600 120 550.400 86 T/J 1,249,400 85 B 372,200 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 310 312 304 306 -4 102,900 31,549,800 39 23.945 308 J 35,700 306 T/B 7,800 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,400 1,500 1,455 1,500 100 19,800 29,052,000 7 5,443.066 1,505 J 100 1,500 T/B 5,500 93 CITY Natura City Developments Tbk. --U6---1 306 304 288 294 -12 33,700 9,878,000 21 245.000 294 T/J 11,000 292 B 2,000 94 CLAY Citra Putra Realty Tbk. --U9---2 3,140 3,150 2,940 3,140 0 184,200 570,744,000 94 1,744.444 3,150 J 4,000 3,140 T/B 600 95 CLEO Sariguna Primatirta Tbk. --M5K--1 344 352 342 352 8 12,093,900 4,207,497,000 757 1,530.435 352 T/J 226,800 350 B 315,100 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,235 1,235 1,230 1,230 -5 14,700 18,100,500 18 117.697 1,235 J 2,300 1,225 B 1,300 97 CMPP AirAsia Indonesia Tbk. --U7---2 186 189 184 189 3 88,200 16,552,400 54 35.751 189 T/J 44,100 186 B 18,500 98 COWL Cowell Development Tbk. --U6---2 202 214 200 210 8 326,400 67,004,400 99 161.538 212 J 3,500 208 B 100 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 8,500 425,000 15 45.455 50 T/J 156,257,100 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 575 580 580 580 5 198,800 115,304,000 26 292.685 585 J 100 550 B 146,000 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,500 J 2,500 4,000 B 5,000 102 CTRA Ciputra Development Tbk. --S6IK-1 1,000 1,040 995 1,010 10 36,548,400 36,943,788,000 3,730 226.133 1,010 T/J 8,300 1,005 B 797,500 103 DART Duta Anggada Realty Tbk. --U6---1 326 0 0 326 0 0 0 0 60.265 326 J 4,800 302 B 100 104 DEFI Danasupra Erapacific Tbk --U8---2 1,730 0 0 1,730 0 0 0 0 3,472.362 1,735 J 800 1,730 B 100 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 2 16.496 50 T/J 121,877,400 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 795 800 785 800 5 473,000 374,637,000 602 695.652 800 T/J 80,500 795 B 3,400 107 DILD Intiland Development Tbk. --S6---1 322 324 310 320 -2 562,300 175,215,000 83 55.763 320 T/J 199,600 314 B 12,600 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,920 2,930 2,850 2,930 10 174,800 508,846,000 63 99.322 2,930 T/J 10,600 2,920 B 10,000 109 DKFT Central Omega Resources Tbk. --U2---2 182 198 181 181 -1 506,400 91,911,800 42 464.937 181 T/J 19,500 180 B 300 110 DLTA Delta Djakarta Tbk. --U5---1 7,000 7,000 7,000 7,000 0 900 6,300,000 6 41,843.505 7,100 J 500 6,925 B 500 111 DMAS Puradelta Lestari Tbk. --M6K--1 240 258 236 250 10 59,854,300 14,931,476,200 3,167 119.048 250 T/J 6,190,200 248 B 2,354,600 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,180 3,180 0 5,400 17,172,000 3 2,793.419 3,180 T/J 4,700 3,140 B 900 113 DOID Delta Dunia Makmur Tbk. --S2K--2 505 510 500 505 0 11,577,400 5,849,040,500 415 683.689 505 T/J 1,262,000 500 B 3,446,100 114 DSNG Dharma Satya Nusantara Tbk. XDS1---1 374 376 372 374 0 517,500 193,112,400 27 101.081 374 T/J 13,000 372 B 1,800 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 17,400 J 100 14,500 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,480 1,485 1,425 1,480 0 188,000 276,421,500 43 293.069 1,480 T/J 116,100 1,475 B 2,500 117 DUTI Duta Pertiwi Tbk --U6---2 3,750 0 0 3,750 0 0 0 0 377.150 4,600 J 100 3,800 B 30,000 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,230 2,340 2,170 2,340 110 2,600 5,951,000 13 861.334 2,300 J 4,300 2,200 B 2,000 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,095 1,100 0 200 219,500 2 27.160 1,100 T/J 300 890 B 200 120 ELSA Elnusa Tbk. --S2LKO1 342 348 342 344 2 9,816,000 3,373,560,000 713 86.000 344 T/J 694,200 342 B 2,400,400 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 5,000 250,000 6 10.308 50 T/J 788,390,700 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,825 7,925 7,925 7,925 -900 8,800 69,740,000 7 1,100.694 8,750 J 2,000 7,925 T/B 200 123 EPMT Enseval Putera Megatrading Tbk. CDU9---2 2,400 2,480 2,460 2,460 60 16,800 41,404,000 25 1,721.134 2,460 T/J 3,600 2,450 B 2,600 124 ERAA Erajaya Swasembada Tbk. XDS9LKO1 1,145 1,205 1,150 1,150 5 37,124,400 43,655,044,500 6,218 115.000 1,150 T/J 562,600 1,145 B 463,800 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 300 322 300 318 18 22,705,600 7,170,114,600 2,070 592.057 320 J 654,300 318 T/B 779,100 126 EXCL XL Axiata Tbk. --S7XXO1 2,790 2,880 2,810 2,810 20 9,575,700 27,250,083,000 2,642 142.610 2,830 J 55,200 2,810 T/B 656,400 127 FAST Fast Food Indonesia Tbk. --U9---2 2,010 2,200 2,100 2,190 180 400 869,000 3 3,444.209 2,190 T/J 100 2,010 B 100 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,300 8,600 8,300 8,375 75 76,000 645,667,500 56 1,919.287 8,400 J 11,600 8,300 B 300 129 FILM MD Pictures Tbk. --U9---1 1,080 1,095 1,030 1,070 -10 1,807,200 1,958,208,000 883 509.524 1,080 J 800 1,070 T/B 59,800 130 FIRE Alfa Energi Investama Tbk. --U2---2 8,925 9,125 8,650 8,700 -225 15,162,000 137,172,122,500 678 1,740.000 8,700 T/J 12,100 8,650 B 1,700 131 FISH FKS Multi Agro Tbk. --U9---2 2,900 0 0 2,900 0 0 0 0 2,320.000 3,000 J 500 2,800 B 200 132 FMII Fortune Mate Indonesia Tbk --U6---2 690 0 0 690 0 0 0 0 690.000 690 J 1,100 625 B 900 133 FORZ Forza Land Indonesia Tbk. --U6---1 865 875 845 875 10 1,185,500 1,016,423,000 177 397.727 875 T/J 87,400 845 B 2,200 134 FREN Smartfren Telecom Tbk. --U7---1 284 294 282 282 -2 66,085,600 19,033,343,800 3,798 15.667 284 J 317,400 282 T/B 378,600 135 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 136 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 436 454 436 452 16 44,249,200 19,850,301,600 4,206 60.761 452 T/J 21,400 450 B 58,100 137 GJTL Gajah Tunggal Tbk. --S4K--1 665 685 665 665 0 5,283,200 3,571,238,500 532 130.556 670 J 28,000 665 T/B 209,100 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 212 226 212 216 4 12,161,700 2,667,536,600 1,711 54.000 218 J 663,100 216 T/B 189,900 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,800 19,700 19,700 19,700 -100 100 1,970,000 1 3,426.087 19,700 T/J 100 15,850 B 200 140 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,600 1,605 1,590 1,605 5 26,600 42,530,500 37 124.903 1,605 T/J 2,100 1,590 B 1,500 141 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 142 GWSA Greenwood Sejahtera Tbk. --U6---1 184 196 184 189 5 40,200 7,610,400 14 75.600 191 J 11,000 190 B 100 143 HEAL Medikaloka Hermina Tbk. XDU9---1 3,510 3,500 3,400 3,450 -60 50,000 171,309,000 77 93.243 3,450 T/J 326,400 3,390 B 1,000 144 HERO Hero Supermarket Tbk. --U9---1 885 980 910 910 25 4,800 4,646,500 15 1,899.474 910 T/J 800 890 B 1,000 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,050 3,070 3,050 3,060 10 700 2,143,000 6 936.754 3,060 T/J 2,700 3,050 B 500 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 0 0 680 0 0 0 0 1,046.154 675 J 700 635 B 200 147 HKMU HK Metals Utama Tbk. --S9---1 340 342 338 342 2 14,346,500 4,887,245,200 321 148.696 342 T/J 60,000 340 B 24,700 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 725 740 715 725 0 26,653,400 19,484,984,000 1,726 233.871 730 J 1,046,400 725 T/B 15,600 149 HRTA Hartadinata Abadi Tbk. --U5---2 246 248 244 248 2 18,800 4,634,800 13 82.667 250 J 8,400 246 B 5,000 150 HRUM Harum Energy Tbk. --S2K--1 1,420 1,440 1,395 1,430 10 3,884,100 5,548,088,500 696 27.500 1,435 J 111,000 1,430 T/B 132,400 151 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,900 J 1,100 8,300 B 5,000 152 IDPR Indonesia Pondasi Raya Tbk. CDU6---1 420 422 420 420 0 7,800 3,281,000 14 32.812 420 T/J 5,200 404 B 1,000 153 IIKP Inti Agri Resources Tbk --U5---2 62 66 60 61 -1 149,700,000 9,402,339,700 1,356 117.087 62 J 301,400 61 T/B 2,236,000 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 149 151 147 148 -1 5,673,100 842,575,700 276 42.286 149 J 987,700 148 T/B 385,000 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,670 2,750 2,660 2,730 60 201,500 546,515,000 201 366.504 2,730 T/J 16,200 2,720 B 3,500 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 550 565 535 545 -5 1,648,200 908,497,500 288 109.000 545 T/J 34,000 540 B 265,500 157 IMPC Impack Pratama Industri Tbk. --U3---2 915 925 880 925 10 468,000 430,616,500 48 243.421 930 J 131,000 880 B 21,200 158 INAF Indofarma Tbk. --U5---1 3,930 3,970 3,630 3,650 -280 578,700 2,135,236,000 422 1,460.000 3,690 J 5,000 3,650 T/B 44,600 159 INCO Vale Indonesia Tbk. --S2BXO1 2,690 2,800 2,730 2,750 60 12,297,800 33,923,475,000 3,006 1,122.449 2,760 J 146,200 2,750 T/B 557,900 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,890 5,000 4,890 4,960 70 35,200 174,565,000 76 668.022 4,960 T/J 1,700 4,900 B 100 161 INDS Indospring Tbk. --U4---1 2,330 2,340 2,310 2,320 -10 400,100 932,669,000 86 217.500 2,350 J 1,600 2,320 T/B 3,700 162 INDY Indika Energy Tbk. XDS2XXO1 1,450 1,540 1,460 1,490 40 10,335,600 15,592,016,000 3,142 50.508 1,495 J 134,500 1,490 T/B 16,400 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 70 69 70 0 500,000 34,703,000 55 0.400 70 T/J 188,100 69 B 104,100 164 INPP Indonesian Paradise Property Tbk. --U9---2 780 0 0 780 0 0 0 0 742.857 730 J 800 600 B 200 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,070 3,100 3,060 3,100 30 1,300 4,003,000 7 1,123.188 3,100 T/J 2,000 3,050 B 500 166 INRU Toba Pulp Lestari Tbk. --U3---2 515 610 520 600 85 2,200 1,233,000 4 6.091 600 T/J 400 525 B 18,000 167 INTA Intraco Penta Tbk. --U9---2 484 480 470 480 -4 169,100 81,007,000 10 338.359 480 T/J 199,000 472 B 2,400 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,315 1,315 1,295 1,315 0 61,400 80,544,500 15 80.183 1,315 T/J 961,500 1,290 B 1,900 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 260 270 254 268 8 235,900 62,608,000 58 70.526 270 J 212,800 268 T/B 47,600 170 ISAT Indosat Tbk. --S7K--1 1,895 2,020 1,895 2,000 105 11,004,000 21,925,565,000 1,952 142.857 2,000 T/J 2,231,600 1,995 B 745,200 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,100 17,325 17,000 17,050 -50 390,800 6,696,812,500 1,457 121.786 17,100 J 10,900 17,050 T/B 18,900 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 200 10,000 2 35.714 50 T/J 181,720,700 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 468 468 440 440 -28 23,600 10,547,400 6 249.589 468 J 100 440 T/B 12,200 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 458 0 0 458 0 0 0 0 379.086 438 J 5,000 354 B 4,200 175 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,425 1,490 1,430 1,485 60 43,084,700 63,217,635,500 9,117 405.960 1,490 J 685,500 1,485 T/B 236,300 176 JRPT Jaya Real Property Tbk. --S6---1 600 600 595 600 0 3,439,700 2,050,880,500 137 576.923 600 T/J 9,563,800 595 B 90,400 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,650 5,775 5,650 5,700 50 7,203,700 41,078,635,000 2,565 336.124 5,700 T/J 579,400 5,675 B 14,300 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 995 1,015 995 1,015 20 700 706,500 3 218.599 1,015 T/J 500 1,000 B 1,000 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 860 875 855 855 -5 2,711,500 2,341,082,000 308 1,900.000 865 J 122,700 855 T/B 112,800 180 KAEF Kimia Farma (Persero) Tbk. XDM5---1 3,280 3,500 3,270 3,330 50 591,600 2,019,032,000 346 3,330.000 3,390 J 22,800 3,330 T/B 24,700 181 KBLI KMI Wire & Cable Tbk. --S4---1 500 530 498 525 25 43,458,700 22,371,258,300 2,041 63.792 525 T/J 1,370,000 520 B 263,600 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 183 KIJA Kawasan Industri Jababeka Tbk. --S6---1 264 270 258 260 -4 1,593,900 421,179,000 133 9.021 262 J 189,100 260 T/B 158,800 184 KINO Kino Indonesia Tbk. --U5---2 2,490 2,550 2,470 2,550 60 43,100 108,629,000 50 67.105 2,550 T/J 1,400 2,500 B 1,000 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 625 615 600 605 -20 4,100 2,500,000 13 201.667 605 T/J 5,300 600 B 200 186 KKGI Resource Alam Indonesia Tbk. --U2---1 192 204 191 196 4 591,600 115,317,200 73 687.719 199 J 12,100 196 T/B 4,200 187 KMTR Kirana Megatara Tbk. --U3---2 312 314 302 314 2 9,200 2,849,400 18 68.559 312 J 16,500 310 B 100 188 KPIG MNC Land Tbk. --S9---2 133 134 133 133 0 65,100 8,659,300 18 286.188 133 T/J 102,600 132 B 57,400 189 KRAH Grand Kartech Tbk. --U4---2 2,290 2,290 2,290 2,290 0 9,200 21,068,000 4 832.727 2,290 T/J 2,600 2,000 B 1,100 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 374 380 374 378 4 2,924,800 1,102,932,600 315 46.994 378 T/J 105,100 376 B 50,600 191 KREN Kresna Graha Investama Tbk. --U9---1 555 575 545 560 5 86,989,700 48,252,029,000 1,016 5,826.051 560 T/J 583,200 555 B 1,004,200 192 LAND Trimitra Propertindo Tbk. --U6---2 945 1,070 945 955 10 670,400 667,857,500 197 244.872 960 J 7,900 955 T/B 46,100 193 LINK Link Net Tbk. XDU9K--1 4,280 4,400 4,220 4,280 0 716,100 3,068,149,000 235 267.500 4,300 J 1,000 4,230 B 1,600 194 LPCK Lippo Cikarang Tbk --S6---1 1,555 1,660 1,550 1,660 105 1,506,800 2,433,464,500 652 179.459 1,665 J 2,500 1,660 T/B 5,700 195 LPKR Lippo Karawaci Tbk. --S6K--1 326 330 324 328 2 37,521,600 12,268,061,600 882 83.981 328 T/J 2,129,500 326 B 50,000 196 LPPF Matahari Department Store Tbk. XDS9XXO1 3,780 3,820 3,730 3,760 -20 4,723,900 17,752,771,000 2,220 85.201 3,770 J 109,400 3,760 T/B 2,520,800 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,090 1,110 1,085 1,100 10 6,606,300 7,247,343,000 991 283.871 1,105 J 182,300 1,100 T/B 186,300 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 51 51 50 51 0 1,057,375,300 52,875,550,900 815 107.536 51 T/J 5,310,600 50 B 490,000 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,090 1,115 1,085 1,090 0 7,575,800 8,361,689,500 1,891 619.318 1,095 J 14,000 1,090 T/B 323,100 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,300 5,600 5,300 5,500 200 185,900 1,029,780,000 32 261.905 5,500 T/J 267,400 5,450 B 1,900 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,835 1,785 1,730 1,785 -50 6,400 11,220,000 6 106.250 1,785 T/J 4,300 1,780 B 500 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 790 850 790 840 50 31,874,200 26,656,828,500 4,138 1,347.990 840 T/J 587,100 835 B 2,517,800 203 MARI Mahaka Radio Integra Tbk. --U9---2 250 254 246 252 2 7,449,600 1,871,342,400 212 336.000 252 T/J 66,000 250 B 36,800 204 MARK Mark Dynamics Indonesia Tbk. XDU3---2 492 500 492 496 4 4,001,800 1,989,827,600 460 992.000 496 T/J 260,400 494 B 107,500 205 MASA Multistrada Arah Sarana Tbk. --M4---1 665 690 625 675 10 138,700 93,777,500 59 479.949 680 J 16,800 675 T/B 4,500 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 200 6,325 B 100 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,390 2,500 2,400 2,440 50 55,100 134,418,000 59 187.692 2,440 T/J 5,000 2,420 B 7,700 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 640 650 635 640 0 692,100 445,973,500 208 40.000 645 J 84,000 640 T/B 38,700 209 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,600 3,550 3,560 10 1,820,100 6,507,313,000 393 257.040 3,560 T/J 15,600 3,550 B 900 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 153 155 148 149 -4 313,000 47,829,300 75 133.642 153 J 50,700 149 T/B 84,200 211 MDIA Intermedia Capital Tbk. --U9---1 129 132 127 127 -2 60,100 7,639,700 10 92.029 131 J 2,900 126 B 1,400 212 MDKA Merdeka Copper Gold Tbk. --U2---2 3,890 3,910 3,840 3,840 -50 226,800 879,190,000 38 200.265 3,870 J 100 3,840 T/B 4,600 213 MDLN Modernland Realty Tbk. --S6---1 258 264 256 264 6 5,925,300 1,546,756,800 339 78.349 264 T/J 417,400 260 B 100,000 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 805 810 795 805 0 7,680,700 6,140,647,500 739 1,417.828 805 T/J 397,400 800 B 163,100 215 MEGA Bank Mega Tbk. --U8---1 5,950 0 0 5,950 0 0 0 0 4,337.114 5,925 J 100 5,250 B 200 216 MERK Merck Tbk. --U5---2 4,010 4,020 4,000 4,000 -10 20,100 80,577,000 30 10,546.576 4,010 J 6,600 4,000 T/B 16,700 217 META Nusantara Infrastructure Tbk. --M7---1 186 200 192 197 11 490,200 95,696,600 46 59.683 197 T/J 24,700 195 B 1,300 218 MFIN Mandala Multifinance Tbk. --U8---2 1,090 1,085 1,050 1,085 -5 151,800 164,640,000 8 1,112.821 1,085 T/J 264,200 1,055 B 2,000 219 MGRO Mahkota Group Tbk. XDS1---1 795 815 790 795 0 8,003,300 6,423,861,000 530 353.333 810 J 85,000 795 T/B 84,000 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 0 0 1,200 0 0 0 0 436.364 1,200 J 1,300 980 B 3,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,910 1,920 1,850 1,900 -10 1,328,600 2,521,794,000 261 111.865 1,900 T/J 49,400 1,890 B 1,700 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,450 1,450 1,325 1,340 -110 4,904,500 6,576,516,500 183 6,380.952 1,365 J 300 1,340 T/B 3,800 223 MKPI Metropolitan Kentjana Tbk. XDU6---2 16,725 0 0 16,725 0 0 0 0 796.429 16,000 J 500 13,500 B 100 224 MLBI Multi Bintang Indonesia Tbk. XDU5---1 19,950 20,100 19,850 20,100 150 3,200 63,760,000 12 128,025.478 20,125 J 200 19,850 B 100 225 MLIA Mulia Industrindo Tbk --S3---2 1,405 1,430 1,400 1,415 10 931,800 1,318,546,500 354 236.326 1,415 T/J 51,800 1,410 B 94,500 226 MLPL Multipolar Tbk. --U9---1 106 115 106 114 8 5,901,800 657,917,200 308 13.076 115 J 541,900 114 T/B 3,134,700 227 MLPT Multipolar Technology Tbk. XDU9---1 825 0 0 825 0 0 0 0 171.875 880 J 200 800 B 200 228 MMLP Mega Manunggal Property Tbk. --U6---2 378 378 364 374 -4 68,100 24,957,400 13 63.932 374 T/J 4,500 370 B 1,100 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,055 1,105 1,030 1,085 30 72,118,300 77,868,073,500 74,408 120.556 1,085 T/J 715,600 1,080 B 552,200 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,070 1,055 1,055 1,055 -15 18,200 19,201,000 4 181.897 1,055 T/J 72,200 1,045 B 3,100 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,350 1,450 1,350 1,365 15 47,776,600 66,506,995,500 4,711 91.000 1,370 J 60,000 1,365 T/B 546,400 232 MPPA Matahari Putra Prima Tbk. --U9---1 181 200 183 200 19 10,934,300 2,108,198,800 1,137 84.087 202 J 294,500 200 T/B 12,000 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 675 675 675 675 0 3,800 2,565,000 2 613.636 675 T/J 300 670 B 7,600 234 MREI Maskapai Reasuransi Indonesia Tbk. CDU8---2 6,300 6,300 6,025 6,300 0 1,100 6,902,500 2 571.437 6,300 T/J 1,600 5,600 B 100 235 MSIN MNC Studios International Tbk. --U9---2 350 354 344 354 4 946,200 331,511,800 386 70.800 354 T/J 90,100 352 B 50,500 236 MSKY MNC Sky Vision Tbk. --U9---1 990 990 980 980 -10 115,700 114,343,000 10 64.474 990 J 38,300 975 B 10,000 237 MTDL Metrodata Electronics Tbk. --S9---1 1,095 1,120 1,090 1,110 15 6,085,900 6,732,693,000 770 1,998.272 1,115 J 155,600 1,110 T/B 1,400 238 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 239 MTLA Metropolitan Land Tbk. CDU6---1 436 436 420 432 -4 316,800 133,740,800 28 181.626 432 T/J 9,900 422 B 26,300 240 MYOH Samindo Resources Tbk. XDS2---1 1,290 1,300 1,275 1,300 10 270,800 350,293,000 122 154.840 1,300 T/J 16,700 1,285 B 2,000 241 MYRX Hanson International Tbk. --U6---2 103 104 102 104 1 621,736,000 64,043,865,500 749 70.926 104 T/J 12,537,800 103 B 45,500 242 NASA Ayana Land International Tbk. --U9---2 670 740 630 670 0 63,424,800 42,972,705,000 2,045 650.485 670 T/J 52,300 665 B 267,400 243 NATO Nusantara Properti Internasional Tbk. --U9---2 755 750 740 740 -15 9,372,700 6,980,227,500 1,264 718.447 740 T/J 58,900 735 B 155,400 244 NFCX NFC Indonesia Tbk. --S9---2 2,640 2,630 2,610 2,630 -10 1,148,600 3,016,209,000 62 142.162 2,630 T/J 59,600 2,620 B 14,900 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,110 2,220 1,900 1,945 -165 21,274,500 42,848,066,000 652 598.462 1,950 J 6,800 1,945 T/B 53,500 246 NIRO City Retail Developments Tbk. --U6---2 131 131 130 131 0 543,400 70,685,200 8 124.762 132 J 7,500 131 T/B 56,800 247 NISP Bank OCBC NISP Tbk. --U8---1 885 900 890 890 5 4,000 3,577,000 10 1,078.474 895 J 2,600 890 T/B 300 248 NOBU Bank Nationalnobu Tbk. --U8---1 960 0 0 960 0 0 0 0 256.000 960 J 15,000 865 B 100 249 NRCA Nusa Raya Cipta Tbk. XDU6---1 372 382 372 380 8 294,100 111,183,600 79 44.706 380 T/J 36,700 376 B 37,100 250 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,780 J 1,200 0 B 0 251 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 580 575 560 560 -20 47,700 26,853,000 39 1,107.924 570 J 7,300 560 T/B 9,400 252 PALM Provident Agro Tbk. --U1---2 258 284 246 284 26 14,300 3,773,200 11 77.623 284 T/J 10,300 250 B 1,000 253 PBID Panca Budi Idaman Tbk. --U3---2 1,075 1,090 1,050 1,085 10 37,800 41,008,500 34 127.647 1,090 J 66,000 1,085 T/B 600 254 PBRX Pan Brothers Tbk. --S4K--1 545 555 545 550 5 318,500 175,152,500 44 973.451 550 T/J 11,000 545 B 5,000 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 675 670 660 670 -5 700 466,500 7 55.833 670 T/J 2,300 0 B 0 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,680 3,680 3,650 3,650 -30 2,500 9,165,000 5 2,433.333 3,670 J 100 3,650 T/B 400 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,400 J 200 1,010 B 1,100 258 PEHA Phapros Tbk. --U5---2 1,850 1,995 1,850 1,960 110 28,300 53,753,000 47 163.606 1,960 T/J 2,100 1,880 B 100 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,305 1,305 1,285 1,290 -15 1,200 1,547,000 8 251.707 1,300 J 1,000 1,285 B 400 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,790 0 0 3,790 0 0 0 0 1,572.679 3,790 J 100 3,060 B 200 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,170 1,200 1,170 1,180 10 933,800 1,101,717,500 110 1,964.702 1,180 T/J 105,900 1,175 B 23,200 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 56 57 55 56 0 1,211,100 67,861,300 121 56.000 57 J 1,072,000 56 T/B 73,900 263 PNIN Paninvest Tbk. --S8---1 1,275 1,295 1,270 1,270 -5 386,000 492,470,500 97 1,350.489 1,270 T/J 87,900 1,265 B 7,200 264 PNLF Panin Financial Tbk. --S8---1 332 336 328 332 0 16,595,500 5,502,916,000 804 358.841 332 T/J 123,300 330 B 323,200 265 POLA Pool Advista Finance Tbk. --U8---2 1,145 1,350 1,125 1,350 205 130,600 155,225,000 49 1,000.000 1,350 T/J 68,500 1,125 B 4,200 266 POLI Pollux Investasi Internasional Tbk. --U6---2 950 1,000 950 950 0 109,100 103,674,500 21 58.104 950 T/J 24,100 940 B 500 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,215 0 0 1,215 0 0 0 0 197.561 1,495 J 15,000 1,200 B 300 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,170 2,270 2,030 2,150 -20 80,035,200 179,396,321,000 1,894 1,364.637 2,150 T/J 18,600 2,120 B 10,000 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 0 0 530 0 0 0 0 99.065 650 J 85,000 530 B 473,400 270 POWR Cikarang Listrindo Tbk. XDM7---2 900 905 885 885 -15 1,311,300 1,178,565,500 96 59.000 895 J 5,600 885 T/B 21,500 271 PPRE PP Presisi Tbk. --M7---1 390 390 384 388 -2 5,481,400 2,125,668,000 1,833 90.233 388 T/J 169,100 386 B 1,500 272 PPRO PP Properti Tbk. --S6K--1 115 117 114 114 -1 36,230,800 4,163,834,100 1,343 246.486 115 J 360,000 114 T/B 6,548,500 273 PRDA Prodia Widyahusada Tbk. XDU9---1 3,500 3,520 3,480 3,480 -20 14,800 51,862,000 24 53.538 3,490 J 1,200 3,480 T/B 100 274 PRIM Royal Prima Tbk. --U9---2 450 458 458 458 8 2,600 1,190,800 3 91.600 458 T/J 300 412 B 1,200 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 185 187 181 185 0 1,333,900 243,667,900 87 600.201 185 T/J 91,600 182 B 17,500 276 PTPP PP (Persero) Tbk. XDS6XXO1 1,890 1,925 1,880 1,890 0 30,617,900 58,092,590,500 2,899 355.263 1,895 J 40,500 1,890 T/B 1,079,500 277 PTRO Petrosea Tbk. XDS2K--1 1,610 1,645 1,610 1,635 25 358,300 584,976,500 242 1,308.000 1,635 T/J 125,900 1,630 B 8,300 278 PTSN Sat Nusapersada Tbk --U4---1 1,040 1,230 1,030 1,200 160 15,772,400 17,876,979,000 4,347 206.897 1,205 J 328,100 1,200 T/B 362,200 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 0 J 0 0 B 0 280 PWON Pakuwon Jati Tbk. --S6B3O1 645 680 645 670 25 73,070,500 48,964,315,500 6,744 2,582.983 675 J 951,300 670 T/B 678,000 281 PZZA Sarimelati Kencana Tbk. XDU9---1 1,180 1,180 1,130 1,170 -10 10,900 12,610,500 36 106.364 1,175 J 99,800 1,170 T/B 100 282 RAJA Rukun Raharja Tbk. XDS7---1 260 266 252 264 4 1,349,600 353,534,600 234 906.843 264 T/J 62,500 260 B 110,800 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,535 1,675 1,535 1,620 85 17,051,100 27,566,572,500 3,403 1,012.500 1,625 J 25,500 1,620 T/B 35,600 284 RDTX Roda Vivatex Tbk --U6---1 6,800 6,800 6,800 6,800 0 100 680,000 1 358.236 0 J 0 8,150 B 100 285 RIMO Rimo International Lestari Tbk --U9---2 132 135 131 135 3 747,070,500 98,199,827,200 846 74.118 135 T/J 6,587,000 133 B 10,000 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 565 570 555 560 -5 1,762,800 989,624,500 199 343.558 560 T/J 68,500 555 B 107,500 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 390 414 374 410 20 22,400 8,460,600 18 3,208.138 408 J 100 378 B 500 288 RODA Pikko Land Development Tbk. --U6---2 252 254 250 254 2 14,498,600 3,682,606,600 22 405.556 254 T/J 35,900 252 B 5,200 289 ROTI Nippon Indosari Corpindo Tbk. XDS5---1 1,300 1,300 1,295 1,300 0 29,900 38,836,500 31 509.804 1,305 J 5,600 1,300 T/B 1,110,200 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 530 515 520 5 1,516,700 793,132,500 623 650.000 520 T/J 6,800 515 B 39,800 291 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 292 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,175 9,200 9,200 9,200 25 7,000 64,400,000 3 5,935.484 9,200 T/J 19,000 9,025 B 200 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,545 1,575 1,510 1,555 10 5,882,200 9,138,113,000 2,612 703.451 1,565 J 6,000 1,555 T/B 33,100 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 100 85,000 1 950.730 850 T/J 39,500 665 B 200 295 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,390 2,340 2,340 20 1,200 2,817,000 12 100.000 2,340 T/J 3,200 2,330 B 200 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,100 4,150 4,000 4,000 -100 300 1,230,000 2 185.883 4,000 T/J 400 3,990 B 100 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 790 795 790 795 5 1,431,600 1,131,242,000 170 567.857 795 T/J 59,900 785 B 1,500 298 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 299 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 930 940 900 935 5 2,705,300 2,482,950,500 585 161.207 935 T/J 6,400 920 B 49,900 300 SILO Siloam International Hospitals Tbk. --S9K--1 4,270 4,300 4,260 4,270 0 419,500 1,793,530,000 319 48.496 4,270 T/J 112,100 4,260 B 4,300 301 SIMP Salim Ivomas Pratama Tbk. --M1K--1 342 354 342 346 4 2,603,800 907,273,800 731 31.455 348 J 1,500 346 T/B 415,200 302 SIPD Sierad Produce Tbk. --U3---2 920 0 0 920 0 0 0 0 1.022 1,040 J 2,500 870 B 100 303 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 304 SMAR Smart Tbk. --U1---2 4,110 4,120 4,120 4,120 10 100 412,000 1 1,361.263 4,110 J 1,000 3,330 B 2,100 305 SMBR Semen Baturaja (Persero) Tbk. --M3---1 625 630 615 625 0 710,700 443,389,000 317 111.607 625 T/J 300 615 B 273,900 306 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,410 1,490 1,450 1,485 75 5,900 8,598,500 18 1,793.478 1,485 T/J 1,200 1,475 B 3,500 307 SMDR Samudera Indonesia Tbk. --S7K--1 298 306 298 302 4 657,300 198,398,800 159 1,211.975 302 T/J 26,900 300 B 36,800 308 SMRA Summarecon Agung Tbk. --S6IK-1 1,055 1,150 1,050 1,120 65 15,293,500 16,961,038,500 2,864 1,840.289 1,125 J 93,600 1,120 T/B 431,700 309 SMRU SMR Utama Tbk. --U2---2 116 117 110 111 -5 1,682,200 190,828,000 113 27.145 113 J 10,000 111 T/B 46,700 310 SMSM Selamat Sempurna Tbk. XDU4K--1 1,610 1,635 1,585 1,605 -5 4,154,400 6,699,422,500 1,729 4,286.973 1,605 T/J 17,900 1,600 B 45,900 311 SOCI Soechi Lines Tbk. --M7---1 210 220 204 212 2 64,002,200 13,722,949,600 3,705 38.545 212 T/J 535,600 210 B 1,259,900 312 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,700 0 0 5,700 0 0 0 0 552.727 5,650 J 500 0 B 0 313 SPTO Surya Pertiwi Tbk. --S9---2 950 955 950 955 5 6,536,700 6,224,134,000 524 82.328 955 T/J 32,100 950 B 5,925,300 314 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 224 0 0 224 0 0 0 0 239.058 224 J 1,700 204 B 2,100 315 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 338 338 -2 7,660,100 2,601,246,800 518 140.833 338 T/J 8,616,600 336 B 3,113,200 316 SRTG Saratoga Investama Sedaya Tbk. CDU9---2 3,780 3,850 3,770 3,770 -10 142,800 540,744,000 49 68.545 3,820 J 1,700 3,770 T/B 3,500 317 SSIA Surya Semesta Internusa Tbk. XDU6K--1 590 595 580 585 -5 31,665,900 18,599,282,500 1,822 240.000 590 J 554,300 585 T/B 2,800 318 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,015 1,030 1,005 1,015 0 69,896,500 71,003,842,000 777 151.493 1,020 J 80,400 1,010 B 84,700 319 STTP Siantar Top Tbk. --U5---2 3,800 3,710 3,710 3,710 -90 2,100 7,791,000 1 2,192.283 0 J 0 3,710 T/B 22,900 320 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 200,000 10,000,000 840 64.769 50 T/J 565,752,700 0 B 0 321 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 5,500 B 400 322 SURE Super Energy Tbk. --U2---2 2,930 2,920 2,920 2,920 -10 6,000 17,520,000 7 1,883.871 2,930 J 77,000 2,920 T/B 2,300 323 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,840 4,900 4,840 4,850 10 10,691,200 52,101,938,000 6,345 4,409.091 4,850 T/J 45,200 4,840 B 34,300 324 TARA Sitara Propertindo Tbk. --U6---1 785 790 765 765 -20 45,569,200 35,340,035,000 4,778 721.698 770 J 10,000 765 T/B 126,600 325 TBIG Tower Bersama Infrastructure Tbk. CDS7K--1 3,290 3,430 3,290 3,330 40 9,771,600 32,901,478,000 4,335 164.444 3,370 J 500 3,330 T/B 633,700 326 TBLA Tunas Baru Lampung Tbk. --S1K--1 755 790 755 765 10 2,197,500 1,680,938,500 503 174.200 765 T/J 47,200 760 B 57,300 327 TCID Mandom Indonesia Tbk. XDU5---1 14,000 14,075 14,000 14,000 0 300 4,207,500 2 1,373.195 14,000 T/J 1,900 13,900 B 100 328 TCPI Transcoal Pacific Tbk. --U7---2 6,250 6,600 6,225 6,400 150 760,300 4,875,752,500 371 4,637.681 6,450 J 2,000 6,400 T/B 27,100 329 TDPM Tridomain Performance Materials Tbk. --U3---1 286 294 286 294 8 21,583,800 6,256,299,800 345 128.947 294 T/J 236,900 292 B 64,300 330 TELE Tiphone Mobile Indonesia Tbk. --U9---1 680 0 0 680 0 0 0 0 219.355 670 J 100 605 B 100 331 TFCO Tifico Fiber Indonesia Tbk. --U4---2 660 0 0 660 0 0 0 0 149.565 650 J 3,200 510 B 500 332 TGKA Tigaraksa Satria Tbk. XDU9---2 3,990 0 0 3,990 0 0 0 0 3,278.823 4,690 J 500 3,750 B 200 333 TGRA Terregra Asia Energy Tbk. --U7---1 815 830 800 820 5 21,228,800 17,421,028,500 166 410.000 815 J 106,000 805 B 1,000 334 TINS Timah Tbk. --S2K--1 1,075 1,190 1,085 1,190 115 30,143,400 34,668,084,000 3,864 608.083 1,195 J 644,200 1,190 T/B 354,000 335 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 7,000 7,625 7,000 7,575 575 2,103,700 15,509,610,000 2,051 468.349 7,600 J 6,100 7,575 T/B 128,300 336 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,750 1,750 1,700 1,750 0 3,100 5,370,000 5 92.105 1,750 T/J 200 1,555 B 1,000 337 TOPS Totalindo Eka Persada Tbk. --U6K--1 700 800 695 730 30 6,605,800 4,873,870,500 314 1,174.937 730 T/J 50,000 725 B 20,000 338 TOTL Total Bangun Persada Tbk. XDS6---1 550 560 550 555 5 176,700 97,922,000 60 199.478 560 J 22,800 550 B 20,800 339 TOTO Surya Toto Indonesia Tbk. CDU3---2 352 364 352 364 12 29,600 10,679,800 46 1,180.783 364 T/J 2,400 362 B 200 340 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 675 695 660 665 -10 16,412,100 11,043,257,500 992 3,167.723 670 J 83,500 665 T/B 1,484,000 341 TRAM Trada Alam Minera Tbk. --U7---1 116 128 116 127 11 1,430,746,100 169,149,503,700 8,051 104.964 127 T/J 620,000 126 B 3,689,500 342 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 9,100 455,000 5 22.195 50 T/J 393,800 0 B 0 343 TRST Trias Sentosa Tbk. --U3---1 370 0 0 370 0 0 0 0 220.711 420 J 20,000 370 B 50,000 344 TSPC Tempo Scan Pacific Tbk. --M5---1 1,595 1,610 1,585 1,590 -5 244,000 389,348,000 98 283.645 1,600 J 2,500 1,595 B 500 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. XDU8---2 2,990 2,990 2,990 2,990 0 5,000 14,950,000 1 77.662 2,990 T/J 1,700 2,800 B 10,000 346 TURI Tunas Ridean Tbk. XDU9---1 1,120 1,120 1,120 1,120 0 100 112,000 1 2,488.889 1,120 T/J 143,000 1,115 B 124,700 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,340 1,385 1,340 1,350 10 467,600 631,257,000 399 2,617.497 1,350 T/J 6,800 1,345 B 20,600 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,190 4,180 4,180 4,180 -10 2,100 8,778,000 4 154.811 4,180 T/J 2,200 4,170 B 500 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,390 2,390 2,380 2,390 0 82,600 197,386,000 10 199.167 2,390 T/J 86,000 2,380 B 54,000 350 VIVA Visi Media Asia Tbk. --U9---1 121 131 120 131 10 61,834,600 7,869,651,800 2,458 43.667 132 J 1,899,600 131 T/B 5,899,200 351 VOKS Voksel Electric Tbk. --S4---1 294 308 294 308 14 4,202,000 1,261,795,000 388 136.245 310 J 207,300 308 T/B 313,800 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 312 328 312 320 8 79,716,500 25,601,500,400 3,752 110.345 320 T/J 3,462,700 318 B 4,156,800 353 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 2,100 2,190 2,110 2,190 90 25,129,200 53,917,993,000 3,105 562.905 2,190 T/J 1,522,400 2,180 B 4,400 354 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 322 322 316 318 -4 184,100 58,656,800 47 48.210 320 J 21,200 318 T/B 4,300 355 WOOD Integra Indocabinet Tbk. --S5K--2 935 970 925 930 -5 20,012,600 19,019,081,000 1,577 357.692 930 T/J 199,300 925 B 391,200 356 WSBP Waskita Beton Precast Tbk. XDS3XXO1 382 388 378 386 4 28,628,200 10,991,640,800 1,647 78.776 386 T/J 1,028,300 384 B 2,622,700 357 WSKT Waskita Karya (Persero) Tbk. XDS6LKO1 1,760 1,810 1,745 1,800 40 32,146,000 57,645,203,000 3,430 485.830 1,800 T/J 6,984,000 1,795 B 478,100 358 WTON Wijaya Karya Beton Tbk. --S3K--1 500 515 500 515 15 12,203,400 6,230,225,500 1,121 87.288 515 T/J 702,400 510 B 745,600 359 ZINC Kapuas Prima Coal Tbk. --U2---2 496 500 482 494 -2 55,732,100 27,362,629,000 1,782 1,761.078 494 T/J 1,146,000 492 B 147,300 Total 6,745,726,500 2,927,220,764,300 312,169 2,536,284,400 124,740,900 Jakarta, 27 May 2019 Trading Division